MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CORD — T-REX 2X Inverse CRWV Daily Target ETF
Cboe BZXT-REX 2X Inverse CRWV Daily Target ETF
$2.76
-0.06(-2.13%)
- O
- 2.68
- H
- 2.83
- L
- 2.55
- V
- 14.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.76
Period Return-89.97%
Period High$67.55
Period Low$1.87
Avg Daily Volume4.21M
Total Trading Days256
CORD — Historical OHLCV Price & Volume Table
Sep 26, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.68 | $2.83 | $2.55 | $2.76 | $-0.06 | -2.13% | 14,098,266 | $2.72 | $2.55 $2.83 |
| Oct 1, 2026 | $2.89 | $3.10 | $2.81 | $2.82 | $-0.10 | -3.42% | 13,306,715 | $2.92 | $2.81 $3.10 |
| Sep 30, 2026 | $2.86 | $2.98 | $2.75 | $2.92 | $-0.09 | -2.83% | 11,473,422 | $2.91 | $2.75 $2.98 |
| Sep 29, 2026 | $2.99 | $3.07 | $2.69 | $3.01 | $-0.06 | -1.80% | 21,307,018 | $2.89 | $2.69 $3.07 |
| Sep 28, 2026 | $2.99 | $3.17 | $2.87 | $3.06 | +$0.16 | +5.52% | 13,318,158 | $3.06 | $2.87 $3.17 |
| Sep 25, 2026 | $2.74 | $2.95 | $2.71 | $2.90 | +$0.16 | +5.84% | 10,274,889 | $2.87 | $2.71 $2.95 |
| Sep 24, 2026 | $2.83 | $3.04 | $2.68 | $2.74 | $-0.24 | -7.90% | 25,216,713 | $2.84 | $2.68 $3.04 |
| Sep 23, 2026 | $2.83 | $2.99 | $2.73 | $2.98 | $-0.01 | -0.17% | 17,123,881 | $2.88 | $2.73 $2.99 |
| Sep 22, 2026 | $3.07 | $3.13 | $2.81 | $2.98 | $-0.10 | -3.25% | 9,558,393 | $2.97 | $2.81 $3.13 |
| Sep 21, 2026 | $3.39 | $3.45 | $2.92 | $3.08 | $-0.33 | -9.68% | 8,062,993 | $3.10 | $2.92 $3.45 |
| Sep 18, 2026 | $3.54 | $3.61 | $3.38 | $3.41 | $-0.14 | -3.94% | 10,747,907 | $3.50 | $3.38 $3.61 |
| Sep 17, 2026 | $3.42 | $3.68 | $3.35 | $3.55 | +$0.28 | +8.56% | 18,168,934 | $3.40 | $3.35 $3.68 |
| Sep 16, 2026 | $3.25 | $3.47 | $3.11 | $3.27 | $-0.21 | -6.03% | 8,822,309 | $3.24 | $3.11 $3.47 |
| Sep 15, 2026 | $3.37 | $3.51 | $3.25 | $3.48 | +$0.17 | +4.98% | 6,892,812 | $3.40 | $3.25 $3.51 |
| Sep 14, 2026 | $3.36 | $3.37 | $3.13 | $3.32 | +$0.39 | +13.14% | 11,346,964 | $3.28 | $3.13 $3.37 |
| Sep 11, 2026 | $2.80 | $2.95 | $2.73 | $2.93 | +$0.02 | +0.69% | 9,104,512 | $2.85 | $2.73 $2.95 |
| Sep 10, 2026 | $2.88 | $2.94 | $2.75 | $2.91 | +$0.32 | +12.36% | 14,920,023 | $2.85 | $2.75 $2.94 |
| Sep 9, 2026 | $2.37 | $2.61 | $2.33 | $2.59 | +$0.23 | +9.51% | 10,567,064 | $2.49 | $2.33 $2.61 |
| Sep 8, 2026 | $2.85 | $2.85 | $2.05 | $2.37 | $-0.73 | -23.46% | 23,782,264 | $2.32 | $2.05 $2.85 |
| Sep 4, 2026 | $3.37 | $3.46 | $3.07 | $3.09 | $-0.39 | -11.21% | 5,382,946 | $3.26 | $3.07 $3.46 |
| Sep 3, 2026 | $3.92 | $4.01 | $3.46 | $3.48 | $-0.35 | -9.02% | 5,439,031 | $3.70 | $3.46 $4.01 |
| Sep 2, 2026 | $3.91 | $3.95 | $3.68 | $3.83 | +$0.09 | +2.27% | 4,384,847 | $3.84 | $3.68 $3.95 |
| Sep 1, 2026 | $3.68 | $3.87 | $3.66 | $3.74 | +$0.25 | +7.16% | 5,479,774 | $3.76 | $3.66 $3.87 |
| Aug 31, 2026 | $3.68 | $3.71 | $3.47 | $3.49 | $-0.07 | -1.83% | 3,474,834 | $3.59 | $3.47 $3.71 |
| Aug 28, 2026 | $3.49 | $3.64 | $3.27 | $3.56 | +$0.21 | +6.12% | 5,181,886 | $3.48 | $3.27 $3.64 |
| Aug 27, 2026 | $3.05 | $3.38 | $2.99 | $3.35 | +$0.09 | +2.76% | 5,973,150 | $3.23 | $2.99 $3.38 |
| Aug 26, 2026 | $3.35 | $3.36 | $3.13 | $3.26 | +$0.01 | +0.15% | 5,712,733 | $3.23 | $3.13 $3.36 |
| Aug 25, 2026 | $3.22 | $3.30 | $3.09 | $3.26 | $-0.16 | -4.55% | 8,898,260 | $3.20 | $3.09 $3.30 |
| Aug 24, 2026 | $3.47 | $3.63 | $3.33 | $3.41 | +$0.12 | +3.65% | 7,240,068 | $3.49 | $3.33 $3.63 |
| Aug 21, 2026 | $3.10 | $3.31 | $3.03 | $3.29 | +$0.15 | +4.61% | 7,854,760 | $3.17 | $3.03 $3.31 |